AddLife AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	151.40	153.70	149.80	152.00	150.44	184,589
2026-04-28	151.90	154.60	141.80	151.00	149.45	319,020
2026-04-27	158.60	159.70	151.90	151.90	150.34	141,632
2026-04-24	164.70	164.70	157.80	158.60	156.97	104,734
2026-04-23	166.90	167.40	164.10	165.20	163.50	79,406
2026-04-22	168.50	169.10	165.40	167.00	165.28	78,659
2026-04-21	165.50	168.80	165.10	168.00	166.27	165,064
2026-04-20	166.40	166.60	163.50	165.00	163.30	269,714
2026-04-17	163.50	167.10	163.50	167.00	165.28	78,787
2026-04-16	160.40	163.80	160.40	163.50	161.82	93,654
2026-04-15	158.60	161.00	158.60	159.60	157.96	113,240
2026-04-14	157.10	160.70	157.10	159.10	157.46	136,994
2026-04-13	155.00	156.50	151.10	156.40	154.79	161,122
2026-04-10	148.00	155.00	147.80	154.20	152.61	102,155
2026-04-09	146.20	146.80	144.70	146.80	145.29	206,900
2026-04-08	148.10	152.10	145.50	146.80	145.29	99,811
2026-04-07	144.10	147.80	143.00	143.80	142.32	123,371
2026-04-02	145.50	145.50	141.80	142.00	140.54	41,785
2026-04-01	139.70	146.00	139.70	146.00	144.50	81,641
2026-03-31	137.30	141.00	135.80	139.50	138.07	448,758
2026-03-30	134.80	136.20	132.20	135.80	134.40	95,866
2026-03-27	139.00	139.00	134.60	134.60	133.22	36,938
2026-03-26	136.30	138.90	133.80	136.80	135.39	78,799
2026-03-25	134.30	137.40	134.30	136.40	135.00	78,614
2026-03-24	140.00	140.00	133.50	134.60	133.22	189,679
2026-03-23	134.20	138.40	130.20	135.70	134.30	80,389
2026-03-20	139.20	139.60	137.00	137.30	135.89	125,508
2026-03-19	144.00	144.00	137.00	138.10	136.68	47,728
2026-03-18	140.60	143.50	140.30	140.90	139.45	50,906
2026-03-17	140.00	141.40	138.10	140.30	138.86	38,314
2026-03-16	139.80	139.80	136.80	138.90	137.47	68,429
2026-03-13	140.10	141.30	139.00	139.30	137.87	67,983
2026-03-12	142.30	143.70	140.00	142.00	140.54	74,548
2026-03-11	143.40	143.50	139.30	142.40	140.94	226,877
2026-03-10	143.50	143.50	140.80	141.20	139.75	117,826
2026-03-09	139.00	140.60	137.30	139.70	138.26	118,968
2026-03-06	144.60	146.50	142.70	142.90	141.43	157,932
2026-03-05	146.20	146.80	143.60	144.90	143.41	149,584
2026-03-04	143.50	148.30	142.60	147.80	146.28	142,262
2026-03-03	149.40	149.40	144.00	145.20	143.71	99,984
2026-03-02	151.00	152.20	148.60	150.30	148.75	65,269
2026-02-27	153.30	154.20	151.60	154.20	152.61	149,962
2026-02-26	147.00	153.60	145.70	153.60	152.02	164,588
2026-02-25	144.80	148.50	144.80	146.80	145.29	991,357
2026-02-24	142.80	148.30	142.80	144.80	143.31	189,865
2026-02-23	143.80	149.10	141.40	143.70	142.22	293,487
2026-02-20	143.10	145.00	141.90	143.80	142.32	173,064
2026-02-19	138.10	144.20	137.50	143.00	141.53	693,346
2026-02-18	138.10	138.80	135.30	138.00	136.58	365,365
2026-02-17	136.70	138.00	133.50	138.00	136.58	164,231
2026-02-16	138.10	138.60	136.20	136.70	135.29	99,353
2026-02-13	136.50	138.30	135.10	138.10	136.68	136,748
2026-02-12	137.90	138.40	136.00	136.90	135.49	162,571
2026-02-11	147.20	147.20	137.50	137.50	136.09	565,199
2026-02-10	147.90	148.80	145.10	147.00	145.49	175,208
2026-02-09	152.80	153.10	147.50	147.70	146.18	99,758
2026-02-06	152.50	152.70	149.20	152.00	150.44	172,230
2026-02-05	155.00	157.10	152.30	154.30	152.71	165,849
2026-02-04	145.20	159.40	143.10	155.40	153.80	576,110
2026-02-03	136.90	138.00	134.40	135.00	133.61	288,435

← NewerPage 3 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1.5000 SEK
2025-05-09	0.7500 SEK
2024-05-10	0.5000 SEK
2022-05-06	2.0000 SEK
2021-05-06	1.5000 SEK
2020-11-20	0.5000 SEK
2019-05-10	2.2000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.